698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,203500,782803804,1605,1605,1605,1605,12256
|
|
20230626,203400,782803804,1605,1605,1605,1605,0
|
|
20230626,203300,782803804,1605,1605,1605,1605,0
|
|
20230626,203200,782803804,1605,1605,1605,1605,0
|
|
20230626,203100,782803804,1605,1605,1605,1605,0
|
|
20230626,203000,782803804,1605,1605,1605,1605,0
|
|
20230626,202900,782803804,1605,1605,1605,1605,0
|
|
20230626,202800,782803804,1605,1605,1605,1605,0
|
|
20230626,202700,782803804,1605,1605,1605,1605,0
|
|
20230626,202600,782803804,1605,1605,1605,1605,0
|
|
20230626,202500,782803804,1605,1605,1605,1605,0
|
|
20230626,202400,782803804,1605,1605,1605,1605,0
|
|
20230626,202300,782803804,1605,1605,1605,1605,0
|
|
20230626,202200,782803804,1605,1605,1605,1605,0
|
|
20230626,202100,782803804,1605,1605,1605,1605,0
|
|
20230626,202000,782803804,1605,1605,1605,1605,0
|
|
20230626,201900,782803804,1605,1605,1605,1605,0
|
|
20230626,201800,782803804,1605,1605,1605,1605,0
|
|
20230626,201700,782803804,1605,1605,1605,1605,0
|
|
20230626,201600,782803804,1605,1605,1605,1605,0
|
|
20230626,201500,782803804,1605,1605,1605,1605,0
|
|
20230626,201400,782803804,1605,1605,1605,1605,0
|
|
20230626,201300,782803804,1605,1605,1605,1605,0
|
|
20230626,201200,782803804,1605,1605,1605,1605,0
|
|
20230626,201100,782803804,1605,1605,1605,1605,0
|
|
20230626,201000,782803804,1605,1605,1605,1605,0
|
|
20230626,200900,782803804,1605,1605,1605,1605,0
|
|
20230626,200800,782803804,1605,1605,1605,1605,0
|
|
20230626,200700,782803804,1605,1605,1605,1605,0
|
|
20230626,200600,782803804,1605,1605,1605,1605,0
|
|
20230626,200500,782803804,1605,1605,1605,1605,12256
|
|
20230626,200400,782803804,1605,1605,1605,1605,0
|
|
20230626,200300,782803804,1605,1605,1605,1605,0
|
|
20230626,200200,782803804,1605,1605,1605,1605,0
|
|
20230626,200100,782803804,1605,1605,1605,1605,0
|
|
20230626,200000,782803804,1605,1605,1605,1605,0
|
|
20230626,195900,782803804,1605,1605,1605,1605,0
|
|
20230626,195800,782803804,1605,1605,1605,1605,0
|
|
20230626,195700,782803804,1605,1605,1605,1605,0
|
|
20230626,195600,782803804,1605,1605,1605,1605,0
|
|
20230626,195500,782803804,1605,1605,1605,1605,0
|
|
20230626,195400,782803804,1605,1605,1605,1605,0
|
|
20230626,195300,782803804,1605,1605,1605,1605,0
|
|
20230626,195200,782803804,1605,1605,1605,1605,0
|
|
20230626,195100,782803804,1605,1605,1605,1605,0
|
|
20230626,195000,782803804,1605,1605,1605,1605,0
|
|
20230626,194900,782803804,1605,1605,1605,1605,0
|
|
20230626,194800,782803804,1605,1605,1605,1605,0
|
|
20230626,194700,782803804,1605,1605,1605,1605,0
|
|
20230626,194600,782803804,1605,1605,1605,1605,0
|
|
20230626,194500,782803804,1605,1605,1605,1605,0
|
|
20230626,194400,782803804,1605,1605,1605,1605,0
|
|
20230626,194300,782803804,1605,1605,1605,1605,0
|
|
20230626,194200,782803804,1605,1605,1605,1605,0
|
|
20230626,194100,782803804,1605,1605,1605,1605,0
|
|
20230626,194000,782803804,1605,1605,1605,1605,0
|
|
20230626,193900,782803804,1605,1605,1605,1605,0
|
|
20230626,193800,782803804,1605,1605,1605,1605,0
|
|
20230626,193700,782803804,1605,1605,1605,1605,0
|
|
20230626,193600,782803804,1605,1605,1605,1605,0
|
|
20230626,193500,782803804,1605,1605,1605,1605,12256
|
|
20230626,193400,782803804,1605,1605,1605,1605,0
|
|
20230626,193300,782803804,1605,1605,1605,1605,0
|
|
20230626,193200,782803804,1605,1605,1605,1605,0
|
|
20230626,193100,782803804,1605,1605,1605,1605,0
|
|
20230626,193000,782803804,1605,1605,1605,1605,0
|
|
20230626,192900,782803804,1605,1605,1605,1605,0
|
|
20230626,192800,782803804,1605,1605,1605,1605,0
|
|
20230626,192700,782803804,1605,1605,1605,1605,0
|
|
20230626,192600,782803804,1605,1605,1605,1605,0
|
|
20230626,192500,782803804,1605,1605,1605,1605,0
|
|
20230626,192400,782803804,1605,1605,1605,1605,0
|
|
20230626,192300,782803804,1605,1605,1605,1605,0
|
|
20230626,192200,782803804,1605,1605,1605,1605,0
|
|
20230626,192100,782803804,1605,1605,1605,1605,0
|
|
20230626,192000,782803804,1605,1605,1605,1605,0
|
|
20230626,191900,782803804,1605,1605,1605,1605,0
|
|
20230626,191800,782803804,1605,1605,1605,1605,0
|
|
20230626,191700,782803804,1605,1605,1605,1605,0
|
|
20230626,191600,782803804,1605,1605,1605,1605,0
|
|
20230626,191500,782803804,1605,1605,1605,1605,0
|
|
20230626,191400,782803804,1605,1605,1605,1605,0
|
|
20230626,191300,782803804,1605,1605,1605,1605,0
|
|
20230626,191200,782803804,1605,1605,1605,1605,0
|
|
20230626,191100,782803804,1605,1605,1605,1605,0
|
|
20230626,191000,782803804,1605,1605,1605,1605,0
|
|
20230626,190900,782803804,1605,1605,1605,1605,0
|
|
20230626,190800,782803804,1605,1605,1605,1605,0
|
|
20230626,190700,782803804,1605,1605,1605,1605,0
|
|
20230626,190600,782803804,1605,1605,1605,1605,0
|
|
20230626,190500,782803804,1605,1605,1605,1605,12256
|
|
20230626,190400,782803804,1605,1605,1605,1605,0
|
|
20230626,190300,782803804,1605,1605,1605,1605,0
|
|
20230626,190200,782803804,1605,1605,1605,1605,0
|
|
20230626,190100,782803804,1605,1605,1605,1605,0
|
|
20230626,190000,782803804,1605,1605,1605,1605,0
|
|
20230626,185900,782803804,1605,1605,1605,1605,0
|
|
20230626,185800,782803804,1605,1605,1605,1605,0
|
|
20230626,185700,782803804,1605,1605,1605,1605,0
|
|
20230626,185600,782803804,1605,1605,1605,1605,0
|
|
20230626,185500,782803804,1605,1605,1605,1605,0
|
|
20230626,185400,782803804,1605,1605,1605,1605,0
|
|
20230626,185300,782803804,1605,1605,1605,1605,0
|
|
20230626,185200,782803804,1605,1605,1605,1605,0
|
|
20230626,185100,782803804,1605,1605,1605,1605,0
|
|
20230626,185000,782803804,1605,1605,1605,1605,0
|
|
20230626,184900,782803804,1605,1605,1605,1605,0
|
|
20230626,184800,782803804,1605,1605,1605,1605,0
|
|
20230626,184700,782803804,1605,1605,1605,1605,0
|
|
20230626,184600,782803804,1605,1605,1605,1605,0
|
|
20230626,184500,782803804,1605,1605,1605,1605,0
|
|
20230626,184400,782803804,1605,1605,1605,1605,0
|
|
20230626,184300,782803804,1605,1605,1605,1605,0
|
|
20230626,184200,782803804,1605,1605,1605,1605,0
|
|
20230626,184100,782803804,1605,1605,1605,1605,0
|
|
20230626,184000,782803804,1605,1605,1605,1605,0
|
|
20230626,183900,782803804,1605,1605,1605,1605,0
|
|
20230626,183800,782803804,1605,1605,1605,1605,0
|
|
20230626,183700,782803804,1605,1605,1605,1605,0
|
|
20230626,183600,782803804,1605,1605,1605,1605,0
|
|
20230626,183500,782803804,1605,1605,1605,1605,12256
|
|
20230626,183400,782803804,1605,1605,1605,1605,0
|
|
20230626,183300,782803804,1605,1605,1605,1605,0
|
|
20230626,183200,782803804,1605,1605,1605,1605,0
|
|
20230626,183100,782803804,1605,1605,1605,1605,0
|
|
20230626,183000,782803804,1605,1605,1605,1605,0
|
|
20230626,182900,782803804,1605,1605,1605,1605,0
|
|
20230626,182800,782803804,1605,1605,1605,1605,0
|
|
20230626,182700,782803804,1605,1605,1605,1605,0
|
|
20230626,182600,782803804,1605,1605,1605,1605,0
|
|
20230626,182500,782803804,1605,1605,1605,1605,0
|
|
20230626,182400,782803804,1605,1605,1605,1605,0
|
|
20230626,182300,782803804,1605,1605,1605,1605,0
|
|
20230626,182200,782803804,1605,1605,1605,1605,0
|
|
20230626,182100,782803804,1605,1605,1605,1605,0
|
|
20230626,182000,782803804,1605,1605,1605,1605,0
|
|
20230626,181900,782803804,1605,1605,1605,1605,0
|
|
20230626,181800,782803804,1605,1605,1605,1605,0
|
|
20230626,181700,782803804,1605,1605,1605,1605,0
|
|
20230626,181600,782803804,1605,1605,1605,1605,0
|
|
20230626,181500,782803804,1605,1605,1605,1605,0
|
|
20230626,181400,782803804,1605,1605,1605,1605,0
|
|
20230626,181300,782803804,1605,1605,1605,1605,0
|
|
20230626,181200,782803804,1605,1605,1605,1605,0
|
|
20230626,181100,782803804,1605,1605,1605,1605,0
|
|
20230626,181000,782803804,1605,1605,1605,1605,0
|
|
20230626,180900,782803804,1605,1605,1605,1605,0
|
|
20230626,180800,782803804,1605,1605,1605,1605,0
|
|
20230626,180700,782803804,1605,1605,1605,1605,0
|
|
20230626,180600,782803804,1605,1605,1605,1605,0
|
|
20230626,180500,782803804,1605,1605,1605,1605,12256
|
|
20230626,180400,782803804,1605,1605,1605,1605,0
|
|
20230626,180300,782803804,1605,1605,1605,1605,0
|
|
20230626,180200,782803804,1605,1605,1605,1605,0
|
|
20230626,180100,782803804,1605,1605,1605,1605,0
|
|
20230626,180000,782803804,1605,1605,1605,1605,0
|
|
20230626,175900,782803804,1605,1605,1605,1605,0
|
|
20230626,175800,782803804,1605,1605,1605,1605,0
|
|
20230626,175700,782803804,1605,1605,1605,1605,0
|
|
20230626,175600,782803804,1605,1605,1605,1605,0
|
|
20230626,175500,782803804,1605,1605,1605,1605,0
|
|
20230626,175400,782803804,1605,1605,1605,1605,0
|
|
20230626,175300,782803804,1605,1605,1605,1605,0
|
|
20230626,175200,782803804,1605,1605,1605,1605,0
|
|
20230626,175100,782803804,1605,1605,1605,1605,0
|
|
20230626,175000,782803804,1605,1605,1605,1605,0
|
|
20230626,174900,782803804,1605,1605,1605,1605,0
|
|
20230626,174800,782803804,1605,1605,1605,1605,0
|
|
20230626,174700,782803804,1605,1605,1605,1605,0
|
|
20230626,174600,782803804,1605,1605,1605,1605,0
|
|
20230626,174500,782803804,1605,1605,1605,1605,0
|
|
20230626,174400,782803804,1605,1605,1605,1605,0
|
|
20230626,174300,782803804,1605,1605,1605,1605,0
|
|
20230626,174200,782803804,1605,1605,1605,1605,0
|
|
20230626,174100,782803804,1605,1605,1605,1605,0
|
|
20230626,174000,782803804,1605,1605,1605,1605,0
|
|
20230626,173900,782803804,1605,1605,1605,1605,0
|
|
20230626,173800,782803804,1605,1605,1605,1605,0
|
|
20230626,173700,782803804,1605,1605,1605,1605,0
|
|
20230626,173600,782803804,1605,1605,1605,1605,0
|
|
20230626,173500,782803804,1605,1605,1605,1605,12256
|
|
20230626,173400,782803804,1605,1605,1605,1605,0
|
|
20230626,173300,782803804,1605,1605,1605,1605,0
|
|
20230626,173200,782803804,1605,1605,1605,1605,0
|
|
20230626,173100,782803804,1605,1605,1605,1605,0
|
|
20230626,173000,782803804,1605,1605,1605,1605,0
|
|
20230626,172900,782803804,1605,1605,1605,1605,0
|
|
20230626,172800,782803804,1605,1605,1605,1605,0
|
|
20230626,172700,782803804,1605,1605,1605,1605,0
|
|
20230626,172600,782803804,1605,1605,1605,1605,0
|
|
20230626,172500,782803804,1605,1605,1605,1605,0
|
|
20230626,172400,782803804,1605,1605,1605,1605,0
|
|
20230626,172300,782803804,1605,1605,1605,1605,0
|
|
20230626,172200,782803804,1605,1605,1605,1605,0
|
|
20230626,172100,782803804,1605,1605,1605,1605,0
|
|
20230626,172000,782803804,1605,1605,1605,1605,0
|
|
20230626,171900,782803804,1605,1605,1605,1605,0
|
|
20230626,171800,782803804,1605,1605,1605,1605,0
|
|
20230626,171700,782803804,1605,1605,1605,1605,0
|
|
20230626,171600,782803804,1605,1605,1605,1605,0
|
|
20230626,171500,782803804,1605,1605,1605,1605,0
|
|
20230626,171400,782803804,1605,1605,1605,1605,0
|
|
20230626,171300,782803804,1605,1605,1605,1605,0
|
|
20230626,171200,782803804,1605,1605,1605,1605,0
|
|
20230626,171100,782803804,1605,1605,1605,1605,0
|
|
20230626,171000,782803804,1605,1605,1605,1605,0
|
|
20230626,170900,782803804,1605,1605,1605,1605,0
|
|
20230626,170800,782803804,1605,1605,1605,1605,0
|
|
20230626,170700,782803804,1605,1605,1605,1605,0
|
|
20230626,170600,782803804,1605,1605,1605,1605,0
|
|
20230626,170500,782803804,1605,1605,1605,1605,12256
|
|
20230626,170400,782803804,1605,1605,1605,1605,0
|
|
20230626,170300,782803804,1605,1605,1605,1605,0
|
|
20230626,170200,782803804,1605,1605,1605,1605,0
|
|
20230626,170100,782803804,1605,1605,1605,1605,0
|
|
20230626,170000,782803804,1605,1605,1605,1605,0
|
|
20230626,165900,782803804,1605,1605,1605,1605,0
|
|
20230626,165800,782803804,1605,1605,1605,1605,0
|
|
20230626,165700,782803804,1605,1605,1605,1605,0
|
|
20230626,165600,782803804,1605,1605,1605,1605,0
|
|
20230626,165500,782803804,1605,1605,1605,1605,0
|
|
20230626,165400,782803804,1605,1605,1605,1605,0
|
|
20230626,165300,782803804,1605,1605,1605,1605,0
|
|
20230626,165200,782803804,1605,1605,1605,1605,0
|
|
20230626,165100,782803804,1605,1605,1605,1605,0
|
|
20230626,165000,782803804,1605,1605,1605,1605,0
|
|
20230626,164900,782803804,1605,1605,1605,1605,0
|
|
20230626,164800,782803804,1605,1605,1605,1605,0
|
|
20230626,164700,782803804,1605,1605,1605,1605,0
|
|
20230626,164600,782803804,1605,1605,1605,1605,0
|
|
20230626,164500,782803804,1605,1605,1605,1605,0
|
|
20230626,164400,782803804,1605,1605,1605,1605,0
|
|
20230626,164300,782803804,1605,1605,1605,1605,0
|
|
20230626,164200,782803804,1605,1605,1605,1605,0
|
|
20230626,164100,782803804,1605,1605,1605,1605,0
|
|
20230626,164000,782803804,1605,1605,1605,1605,0
|
|
20230626,163900,782803804,1605,1605,1605,1605,0
|
|
20230626,163800,782803804,1605,1605,1605,1605,0
|
|
20230626,163700,782803804,1605,1605,1605,1605,0
|
|
20230626,163600,782803804,1605,1605,1605,1605,0
|
|
20230626,163500,782803804,1605,1605,1605,1605,12256
|
|
20230626,163400,782803804,1605,1605,1605,1605,0
|
|
20230626,163300,782803804,1605,1605,1605,1605,0
|
|
20230626,163200,782803804,1605,1605,1605,1605,0
|
|
20230626,163100,782803804,1605,1605,1605,1605,0
|
|
20230626,163000,782803804,1605,1605,1605,1605,0
|
|
20230626,162900,782803804,1605,1605,1605,1605,0
|
|
20230626,162800,782803804,1605,1605,1605,1605,0
|
|
20230626,162700,782803804,1605,1605,1605,1605,0
|
|
20230626,162600,782803804,1605,1605,1605,1605,0
|
|
20230626,162500,782803804,1605,1605,1605,1605,0
|
|
20230626,162400,782803804,1605,1605,1605,1605,0
|
|
20230626,162300,782803804,1605,1605,1605,1605,0
|
|
20230626,162200,782803804,1605,1605,1605,1605,0
|
|
20230626,162100,782803804,1605,1605,1605,1605,0
|
|
20230626,162000,782803804,1605,1605,1605,1605,0
|
|
20230626,161900,782803804,1605,1605,1605,1605,0
|
|
20230626,161800,782803804,1605,1605,1605,1605,0
|
|
20230626,161700,782803804,1605,1605,1605,1605,0
|
|
20230626,161600,782803804,1605,1605,1605,1605,0
|
|
20230626,161500,782803804,1605,1605,1605,1605,0
|
|
20230626,161400,782803804,1605,1605,1605,1605,0
|
|
20230626,161300,782803804,1605,1605,1605,1605,0
|
|
20230626,161200,782803804,1605,1605,1605,1605,0
|
|
20230626,161100,782803804,1605,1605,1605,1605,0
|
|
20230626,161000,782803804,1605,1605,1605,1605,0
|
|
20230626,160900,782803804,1605,1605,1605,1605,0
|
|
20230626,160800,782803804,1605,1605,1605,1605,0
|
|
20230626,160700,782803804,1605,1605,1605,1605,0
|
|
20230626,160600,782803804,1605,1605,1605,1605,0
|
|
20230626,160500,782803804,1605,1605,1605,1605,12256
|
|
20230626,160400,782803804,1605,1605,1605,1605,0
|
|
20230626,160300,782803804,1605,1605,1605,1605,0
|
|
20230626,160200,782803804,1605,1605,1605,1605,0
|
|
20230626,160100,782803804,1605,1605,1605,1605,0
|
|
20230626,160000,782803804,1605,1605,1605,1605,0
|
|
20230626,155900,782803804,1605,1605,1605,1605,0
|
|
20230626,155800,782803804,1605,1605,1605,1605,0
|
|
20230626,155700,782803804,1605,1605,1605,1605,0
|
|
20230626,155600,782803804,1605,1605,1605,1605,0
|
|
20230626,155500,782803804,1605,1605,1605,1605,0
|
|
20230626,155400,782803804,1605,1605,1605,1605,0
|
|
20230626,155300,782803804,1605,1605,1605,1605,0
|
|
20230626,155200,782803804,1605,1605,1605,1605,0
|
|
20230626,155100,782803804,1605,1605,1605,1605,0
|
|
20230626,155000,782803804,1605,1605,1605,1605,0
|
|
20230626,154900,782803804,1605,1605,1605,1605,0
|
|
20230626,154800,782803804,1605,1605,1605,1605,0
|
|
20230626,154700,782803804,1605,1605,1605,1605,0
|
|
20230626,154600,782803804,1605,1605,1605,1605,0
|
|
20230626,154500,782803804,1605,1605,1605,1605,0
|
|
20230626,154400,782803804,1605,1605,1605,1605,0
|
|
20230626,154300,782803804,1605,1605,1605,1605,0
|
|
20230626,154200,782803804,1605,1605,1605,1605,0
|
|
20230626,154100,782803804,1605,1605,1605,1605,0
|
|
20230626,154000,782803804,1605,1605,1605,1605,0
|
|
20230626,153900,782803804,1605,1605,1605,1605,0
|
|
20230626,153800,782803804,1605,1605,1605,1605,0
|
|
20230626,153700,782803804,1605,1605,1605,1605,0
|
|
20230626,153600,782803804,1605,1605,1605,1605,0
|
|
20230626,153500,782803804,1605,1605,1605,1605,12256
|
|
20230626,153400,782803804,1605,1605,1605,1605,0
|
|
20230626,153300,782803804,1605,1605,1605,1605,0
|
|
20230626,153200,782803804,1605,1605,1605,1605,0
|
|
20230626,153100,782803804,1605,1605,1605,1605,0
|
|
20230626,153000,782803804,1605,1605,1605,1605,12256
|
|
20230626,152900,763132924,1607,1607,1607,1607,0
|
|
20230626,152800,763132924,1607,1607,1607,1607,0
|
|
20230626,152700,763132924,1607,1607,1607,1607,0
|
|
20230626,152600,763132924,1607,1607,1607,1607,0
|
|
20230626,152500,763132924,1607,1607,1607,1607,0
|
|
20230626,152400,763132924,1607,1607,1607,1607,0
|
|
20230626,152300,763132924,1607,1607,1607,1607,0
|
|
20230626,152200,763132924,1607,1607,1607,1607,0
|
|
20230626,152100,763132924,1607,1607,1607,1607,0
|
|
20230626,152000,763132924,1607,1607,1607,1607,0
|
|
20230626,151900,763132924,1607,1607,1607,1607,32
|
|
20230626,151800,763081500,1607,1610,1611,1607,1217
|
|
20230626,151700,761122728,1610,1613,1613,1610,55
|
|
20230626,151600,761034175,1609,1609,1609,1609,5
|
|
20230626,151500,761026130,1613,1612,1613,1608,131
|
|
20230626,151400,760815473,1612,1612,1612,1612,207
|
|
20230626,151300,760481789,1612,1612,1612,1612,500
|
|
20230626,151200,759675789,1612,1612,1612,1612,0
|
|
20230626,151100,759675789,1612,1612,1612,1612,1
|
|
20230626,151000,759674177,1612,1610,1612,1610,1777
|
|
20230626,150900,756810203,1608,1608,1608,1608,5221
|
|
20230626,150800,748414835,1608,1608,1608,1608,13
|
|
20230626,150700,748393931,1609,1609,1609,1609,50
|
|
20230626,150600,748313481,1608,1608,1608,1608,3002
|
|
20230626,150500,743486265,1608,1610,1610,1608,2333
|
|
20230626,150400,739733379,1610,1610,1610,1610,32
|
|
20230626,150300,739681859,1612,1612,1612,1612,356
|
|
20230626,150200,739107987,1612,1612,1612,1612,1230
|
|
20230626,150100,737125227,1615,1615,1615,1615,0
|
|
20230626,150000,737125227,1615,1615,1615,1615,0
|
|
20230626,145900,737125227,1615,1615,1615,1615,0
|
|
20230626,145800,737125227,1615,1615,1615,1615,0
|
|
20230626,145700,737125227,1615,1615,1615,1615,1943
|
|
20230626,145600,733987282,1618,1618,1618,1618,0
|
|
20230626,145500,733987282,1618,1618,1618,1618,0
|
|
20230626,145400,733987282,1618,1618,1618,1618,2
|
|
20230626,145300,733984046,1618,1618,1618,1618,0
|
|
20230626,145200,733984046,1618,1618,1618,1618,329
|
|
20230626,145100,733451724,1618,1618,1618,1618,0
|
|
20230626,145000,733451724,1618,1618,1618,1618,10
|
|
20230626,144900,733435544,1618,1612,1618,1610,10016
|
|
20230626,144800,717232181,1612,1612,1612,1612,0
|
|
20230626,144700,717232181,1612,1612,1612,1612,8
|
|
20230626,144600,717219285,1611,1611,1611,1611,1014
|
|
20230626,144500,715585731,1613,1613,1613,1613,48
|
|
20230626,144400,715508307,1614,1616,1616,1614,344
|
|
20230626,144300,714952744,1622,1622,1622,1622,123
|
|
20230626,144200,714753238,1622,1622,1622,1622,2
|
|
20230626,144100,714749994,1617,1617,1617,1617,113
|
|
20230626,144000,714567273,1617,1617,1617,1615,506
|
|
20230626,143900,713749271,1617,1617,1617,1617,8
|
|
20230626,143800,713736335,1615,1615,1615,1615,0
|
|
20230626,143700,713736335,1615,1616,1616,1615,4193
|
|
20230626,143600,706964143,1616,1617,1617,1616,1189
|
|
20230626,143500,705041533,1617,1617,1617,1617,1
|
|
20230626,143400,705039916,1624,1623,1625,1623,166
|
|
20230626,143300,704770177,1623,1620,1623,1620,2
|
|
20230626,143200,704766934,1624,1624,1624,1624,1
|
|
20230626,143100,704765310,1624,1625,1625,1615,65
|
|
20230626,143000,704660274,1626,1615,1629,1615,980
|
|
20230626,142900,703077018,1614,1614,1614,1614,9
|
|
20230626,142800,703062492,1614,1614,1614,1614,0
|
|
20230626,142700,703062492,1614,1614,1614,1614,1
|
|
20230626,142600,703060878,1614,1614,1614,1614,7
|
|
20230626,142500,703049580,1615,1615,1615,1615,0
|
|
20230626,142400,703049580,1615,1615,1615,1615,0
|
|
20230626,142300,703049580,1615,1615,1615,1615,0
|
|
20230626,142200,703049580,1615,1615,1615,1615,0
|
|
20230626,142100,703049580,1615,1615,1615,1615,6
|
|
20230626,142000,703039890,1615,1614,1615,1614,9
|
|
20230626,141900,703025356,1614,1614,1614,1613,3023
|
|
20230626,141800,698146235,1614,1614,1614,1614,11
|
|
20230626,141700,698128481,1614,1614,1614,1614,2
|
|
20230626,141600,698125253,1614,1613,1614,1613,6010
|
|
20230626,141500,688425252,1613,1613,1613,1613,1
|
|
20230626,141400,688423639,1614,1613,1614,1613,6000
|
|
20230626,141300,678739961,1614,1614,1614,1614,0
|
|
20230626,141200,678739961,1614,1614,1614,1614,0
|
|
20230626,141100,678739961,1614,1608,1614,1608,35
|
|
20230626,141000,678683669,1608,1608,1608,1608,705
|
|
20230626,140900,677550029,1608,1608,1608,1608,0
|
|
20230626,140800,677550029,1608,1608,1608,1608,1
|
|
20230626,140700,677548421,1612,1612,1612,1612,0
|
|
20230626,140600,677548421,1612,1612,1612,1612,402
|
|
20230626,140500,676900397,1612,1612,1613,1612,603
|
|
20230626,140400,675928358,1612,1608,1612,1608,124
|
|
20230626,140300,675728926,1608,1608,1608,1608,186
|
|
20230626,140200,675429838,1608,1608,1608,1608,46
|
|
20230626,140100,675355870,1608,1608,1608,1608,87
|
|
20230626,140000,675215974,1608,1609,1609,1608,7165
|
|
20230626,135900,663692426,1608,1609,1609,1608,153
|
|
20230626,135800,663446335,1609,1613,1613,1609,2210
|
|
20230626,135700,659881621,1613,1613,1613,1613,2294
|
|
20230626,135600,656181399,1613,1613,1613,1613,200
|
|
20230626,135500,655858799,1613,1608,1613,1608,413
|
|
20230626,135400,655194690,1614,1614,1614,1614,0
|
|
20230626,135300,655194690,1614,1604,1614,1604,14994
|
|
20230626,135200,631096881,1602,1602,1602,1602,564
|
|
20230626,135100,630193353,1603,1602,1603,1602,216
|
|
20230626,135000,629847189,1602,1602,1602,1602,84
|
|
20230626,134900,629712621,1601,1602,1602,1599,21207
|
|
20230626,134800,595767815,1602,1602,1602,1602,134
|
|
20230626,134700,595553147,1602,1602,1602,1602,80
|
|
20230626,134600,595424987,1602,1602,1602,1602,420
|
|
20230626,134500,594752147,1604,1604,1604,1604,0
|
|
20230626,134400,594752147,1604,1604,1604,1604,0
|
|
20230626,134300,594752147,1604,1604,1604,1604,100
|
|
20230626,134200,594591747,1604,1604,1604,1604,0
|
|
20230626,134100,594591747,1604,1604,1604,1604,0
|
|
20230626,134000,594591747,1604,1603,1604,1602,267
|
|
20230626,133900,594163578,1602,1602,1602,1602,195
|
|
20230626,133800,593851188,1602,1602,1602,1602,50
|
|
20230626,133700,593771088,1602,1602,1602,1602,100
|
|
20230626,133600,593610888,1602,1603,1603,1602,1063
|
|
20230626,133500,591907918,1605,1605,1605,1605,0
|
|
20230626,133400,591907918,1605,1605,1605,1605,10
|
|
20230626,133300,591891868,1605,1605,1605,1605,60
|
|
20230626,133200,591795568,1602,1602,1602,1602,0
|
|
20230626,133100,591795568,1602,1603,1603,1602,1300
|
|
20230626,133000,589712695,1603,1603,1603,1603,85
|
|
20230626,132900,589576440,1605,1605,1605,1603,1124
|
|
20230626,132800,587774348,1603,1603,1603,1603,383
|
|
20230626,132700,587160399,1603,1604,1604,1603,369
|
|
20230626,132600,586568591,1603,1604,1604,1603,22
|
|
20230626,132500,586533321,1603,1603,1603,1603,151
|
|
20230626,132400,586291268,1603,1603,1603,1603,0
|
|
20230626,132300,586291268,1603,1603,1603,1603,86
|
|
20230626,132200,586153410,1604,1604,1604,1604,0
|
|
20230626,132100,586153410,1604,1602,1604,1602,154
|
|
20230626,132000,585906700,1602,1602,1602,1602,592
|
|
20230626,131900,584958316,1602,1602,1602,1602,0
|
|
20230626,131800,584958316,1602,1602,1602,1602,553
|
|
20230626,131700,584072410,1603,1603,1603,1603,445
|
|
20230626,131600,583359075,1603,1603,1603,1603,411
|
|
20230626,131500,582700242,1604,1604,1604,1604,25
|
|
20230626,131400,582660142,1604,1604,1604,1604,0
|
|
20230626,131300,582660142,1604,1604,1604,1604,5
|
|
20230626,131200,582652122,1603,1603,1603,1603,0
|
|
20230626,131100,582652122,1603,1603,1603,1603,150
|
|
20230626,131000,582411672,1602,1602,1602,1602,0
|
|
20230626,130900,582411672,1602,1602,1602,1602,0
|
|
20230626,130800,582411672,1602,1602,1602,1602,0
|
|
20230626,130700,582411672,1602,1604,1604,1602,3812
|
|
20230626,130600,576302182,1604,1604,1604,1604,23
|
|
20230626,130500,576265290,1605,1604,1605,1604,1134
|
|
20230626,130400,574446302,1604,1604,1604,1604,0
|
|
20230626,130300,574446302,1604,1604,1604,1604,623
|
|
20230626,130200,573447010,1605,1605,1605,1605,0
|
|
20230626,130100,573447010,1605,1605,1605,1605,1
|
|
20230626,130000,573445405,1605,1604,1605,1604,181
|
|
20230626,125900,573155072,1604,1604,1604,1604,0
|
|
20230626,125800,573155072,1604,1604,1604,1604,0
|
|
20230626,125700,573155072,1604,1604,1604,1604,94
|
|
20230626,125600,573004296,1605,1604,1605,1604,104
|
|
20230626,125500,572837470,1604,1604,1604,1604,400
|
|
20230626,125400,572195870,1604,1605,1605,1604,672
|
|
20230626,125300,571117952,1604,1605,1605,1604,422
|
|
20230626,125200,570440737,1605,1605,1605,1605,195
|
|
20230626,125100,570127762,1604,1604,1606,1604,836
|
|
20230626,125000,568786738,1604,1604,1604,1604,11
|
|
20230626,124900,568769094,1604,1605,1605,1604,157
|
|
20230626,124800,568517265,1606,1606,1606,1606,1
|
|
20230626,124700,568515659,1606,1606,1606,1606,1
|
|
20230626,124600,568514053,1605,1605,1605,1605,0
|
|
20230626,124500,568514053,1605,1605,1605,1605,34
|
|
20230626,124400,568459483,1605,1605,1605,1605,749
|
|
20230626,124300,567257338,1605,1605,1605,1605,271
|
|
20230626,124200,566822383,1604,1605,1605,1604,210
|
|
20230626,124100,566485343,1604,1604,1604,1604,0
|
|
20230626,124000,566485343,1604,1604,1604,1604,10
|
|
20230626,123900,566469303,1604,1604,1604,1604,70
|
|
20230626,123800,566357023,1604,1604,1604,1604,162
|
|
20230626,123700,566097175,1605,1605,1605,1605,1001
|
|
20230626,123600,564490570,1605,1605,1605,1604,123
|
|
20230626,123500,564293158,1604,1604,1604,1604,1532
|
|
20230626,123400,561835830,1605,1606,1606,1605,258
|
|
20230626,123300,561421738,1606,1606,1606,1606,0
|
|
20230626,123200,561421738,1606,1606,1606,1606,0
|
|
20230626,123100,561421738,1606,1606,1606,1606,174
|
|
20230626,123000,561142294,1605,1605,1605,1605,0
|
|
20230626,122900,561142294,1605,1605,1605,1605,0
|
|
20230626,122800,561142294,1605,1605,1605,1605,0
|
|
20230626,122700,561142294,1605,1605,1605,1605,0
|
|
20230626,122600,561142294,1605,1605,1608,1605,1155
|
|
20230626,122500,559288516,1605,1606,1606,1605,3000
|
|
20230626,122400,554472129,1606,1606,1606,1606,50
|
|
20230626,122300,554391829,1606,1606,1606,1606,0
|
|
20230626,122200,554391829,1606,1606,1606,1606,0
|
|
20230626,122100,554391829,1606,1606,1606,1606,0
|
|
20230626,122000,554391829,1606,1608,1608,1606,758
|
|
20230626,121900,553173240,1608,1608,1608,1608,50
|
|
20230626,121800,553092840,1608,1608,1608,1608,30
|
|
20230626,121700,553044600,1610,1610,1610,1610,26
|
|
20230626,121600,553002740,1611,1611,1611,1611,0
|
|
20230626,121500,553002740,1611,1611,1611,1611,0
|
|
20230626,121400,553002740,1611,1611,1611,1611,0
|
|
20230626,121300,553002740,1611,1611,1611,1611,0
|
|
20230626,121200,553002740,1611,1611,1611,1611,195
|
|
20230626,121100,552688595,1611,1611,1611,1611,40
|
|
20230626,121000,552624155,1611,1611,1611,1611,0
|
|
20230626,120900,552624155,1611,1611,1611,1611,0
|
|
20230626,120800,552624155,1611,1611,1611,1611,1
|
|
20230626,120700,552622544,1611,1611,1611,1611,0
|
|
20230626,120600,552622544,1611,1609,1611,1609,1000
|
|
20230626,120500,551012274,1606,1606,1606,1606,148
|
|
20230626,120400,550774586,1606,1606,1606,1606,0
|
|
20230626,120300,550774586,1606,1606,1606,1606,849
|
|
20230626,120200,549411092,1606,1606,1606,1606,0
|
|
20230626,120100,549411092,1606,1606,1606,1606,0
|
|
20230626,120000,549411092,1606,1607,1607,1606,1287
|
|
20230626,115900,547343913,1610,1610,1610,1610,1
|
|
20230626,115800,547342303,1610,1610,1610,1610,1
|
|
20230626,115700,547340693,1607,1607,1607,1607,0
|
|
20230626,115600,547340693,1607,1607,1607,1607,0
|
|
20230626,115500,547340693,1607,1607,1607,1607,0
|
|
20230626,115400,547340693,1607,1607,1607,1607,199
|
|
20230626,115300,547020900,1610,1610,1610,1610,10
|
|
20230626,115200,547004800,1611,1611,1611,1611,0
|
|
20230626,115100,547004800,1611,1611,1611,1611,15
|
|
20230626,115000,546980635,1613,1613,1613,1613,0
|
|
20230626,114900,546980635,1613,1613,1613,1613,1
|
|
20230626,114800,546979022,1607,1607,1607,1607,0
|
|
20230626,114700,546979022,1607,1607,1607,1607,0
|
|
20230626,114600,546979022,1607,1607,1607,1607,32
|
|
20230626,114500,546927598,1607,1607,1607,1607,28
|
|
20230626,114400,546882602,1607,1607,1607,1607,0
|
|
20230626,114300,546882602,1607,1607,1607,1607,0
|
|
20230626,114200,546882602,1607,1607,1607,1607,299
|
|
20230626,114100,546402109,1607,1607,1607,1607,202
|
|
20230626,114000,546077495,1607,1607,1607,1607,0
|
|
20230626,113900,546077495,1607,1607,1607,1607,1613
|
|
20230626,113800,543485404,1607,1607,1607,1607,500
|
|
20230626,113700,542681904,1607,1607,1607,1607,620
|
|
20230626,113600,541685564,1606,1606,1606,1606,0
|
|
20230626,113500,541685564,1606,1606,1606,1606,2312
|
|
20230626,113400,537972492,1606,1606,1606,1606,0
|
|
20230626,113300,537972492,1606,1607,1607,1606,487
|
|
20230626,113200,537189963,1606,1606,1606,1606,0
|
|
20230626,113100,537189963,1606,1605,1606,1605,852
|
|
20230626,113000,535822251,1605,1606,1606,1605,1808
|
|
20230626,112900,532920103,1607,1607,1607,1607,100
|
|
20230626,112800,532759403,1607,1607,1607,1607,32
|
|
20230626,112700,532707979,1607,1607,1607,1607,70
|
|
20230626,112600,532595489,1607,1607,1607,1607,0
|
|
20230626,112500,532595489,1607,1607,1607,1607,0
|
|
20230626,112400,532595489,1607,1607,1607,1607,1
|
|
20230626,112300,532593882,1607,1607,1607,1607,0
|
|
20230626,112200,532593882,1607,1607,1607,1607,94
|
|
20230626,112100,532442824,1604,1604,1604,1604,34
|
|
20230626,112000,532388288,1604,1605,1605,1604,4103
|
|
20230626,111900,525806607,1604,1604,1604,1604,0
|
|
20230626,111800,525806607,1604,1604,1604,1604,0
|
|
20230626,111700,525806607,1604,1604,1604,1604,0
|
|
20230626,111600,525806607,1604,1604,1604,1604,32
|
|
20230626,111500,525755279,1604,1604,1604,1604,0
|
|
20230626,111400,525755279,1604,1604,1604,1604,0
|
|
20230626,111300,525755279,1604,1604,1604,1604,0
|
|
20230626,111200,525755279,1604,1604,1604,1604,0
|
|
20230626,111100,525755279,1604,1604,1604,1604,0
|
|
20230626,111000,525755279,1604,1604,1604,1604,0
|
|
20230626,110900,525755279,1604,1604,1604,1604,1000
|
|
20230626,110800,524151279,1605,1604,1605,1604,1468
|
|
20230626,110700,521796277,1605,1605,1605,1605,630
|
|
20230626,110600,520785127,1605,1605,1605,1605,120
|
|
20230626,110500,520592527,1607,1607,1607,1607,0
|
|
20230626,110400,520592527,1607,1605,1607,1605,403
|
|
20230626,110300,519945710,1605,1605,1605,1605,1107
|
|
20230626,110200,518168975,1605,1605,1605,1605,0
|
|
20230626,110100,518168975,1605,1605,1605,1605,3269
|
|
20230626,110000,512922230,1605,1607,1607,1605,492
|
|
20230626,105900,512131590,1607,1605,1607,1604,9360
|
|
20230626,105800,497098093,1605,1605,1605,1605,501
|
|
20230626,105700,496293988,1605,1607,1607,1605,2809
|
|
20230626,105600,491783949,1607,1607,1607,1606,1387
|
|
20230626,105500,489555923,1606,1607,1607,1606,3181
|
|
20230626,105400,484446572,1607,1607,1610,1607,915
|
|
20230626,105300,482975867,1614,1614,1614,1614,0
|
|
20230626,105200,482975867,1614,1614,1614,1614,0
|
|
20230626,105100,482975867,1614,1614,1614,1614,0
|
|
20230626,105000,482975867,1614,1614,1614,1614,0
|
|
20230626,104900,482975867,1614,1605,1614,1605,317
|
|
20230626,104800,482465810,1605,1614,1614,1605,1805
|
|
20230626,104700,479567679,1614,1614,1614,1614,0
|
|
20230626,104600,479567679,1614,1614,1614,1614,30
|
|
20230626,104500,479519259,1614,1614,1614,1614,4
|
|
20230626,104400,479512803,1608,1614,1614,1608,131
|
|
20230626,104300,479301393,1614,1614,1614,1614,357
|
|
20230626,104200,478725195,1614,1608,1614,1606,824
|
|
20230626,104100,477401676,1615,1615,1615,1607,3347
|
|
20230626,104000,472019488,1606,1607,1615,1605,537
|
|
20230626,103900,471157104,1615,1613,1616,1613,487
|
|
20230626,103800,470371185,1613,1607,1613,1604,1831
|
|
20230626,103700,467429259,1615,1608,1615,1607,307
|
|
20230626,103600,466935219,1617,1617,1618,1608,1812
|
|
20230626,103500,464020496,1618,1609,1618,1609,292
|
|
20230626,103400,463550506,1619,1610,1619,1610,19
|
|
20230626,103300,463519754,1619,1617,1619,1617,154
|
|
20230626,103200,463270706,1619,1609,1619,1609,1440
|
|
20230626,103100,460952050,1620,1610,1620,1610,2008
|
|
20230626,103000,457717662,1610,1611,1611,1610,514
|
|
20230626,102900,456889911,1610,1620,1620,1610,1184
|
|
20230626,102800,454983448,1626,1626,1626,1626,0
|
|
20230626,102700,454983448,1626,1626,1626,1626,0
|
|
20230626,102600,454983448,1626,1610,1626,1610,1197
|
|
20230626,102500,453053922,1609,1611,1611,1609,5588
|
|
20230626,102400,444057745,1611,1621,1621,1611,678
|
|
20230626,102300,442964109,1620,1620,1620,1620,600
|
|
20230626,102200,441992109,1620,1620,1620,1620,0
|
|
20230626,102100,441992109,1620,1612,1620,1611,2710
|
|
20230626,102000,437624613,1611,1614,1620,1611,4306
|
|
20230626,101900,430684296,1621,1621,1621,1621,0
|
|
20230626,101800,430684296,1621,1621,1621,1621,16
|
|
20230626,101700,430658360,1614,1620,1620,1614,2009
|
|
20230626,101600,427412750,1615,1617,1617,1615,1040
|
|
20230626,101500,425732187,1621,1621,1621,1621,0
|
|
20230626,101400,425732187,1621,1621,1621,1621,0
|
|
20230626,101300,425732187,1621,1617,1621,1616,1880
|
|
20230626,101200,422692707,1616,1618,1618,1616,1822
|
|
20230626,101100,419747994,1621,1621,1621,1621,10
|
|
20230626,101000,419731784,1621,1621,1621,1617,3281
|
|
20230626,100900,414420837,1620,1621,1621,1620,3281
|
|
20230626,100800,409102807,1629,1629,1629,1627,611
|
|
20230626,100700,408107490,1630,1630,1630,1630,10
|
|
20230626,100600,408091190,1630,1630,1630,1630,636
|
|
20230626,100500,407054510,1630,1630,1630,1630,2
|
|
20230626,100400,407051250,1630,1630,1631,1620,1185
|
|
20230626,100300,405130089,1621,1632,1632,1621,91
|
|
20230626,100200,404981687,1632,1626,1632,1620,10266
|
|
20230626,100100,388312613,1632,1626,1632,1626,192
|
|
20230626,100000,388000121,1626,1626,1626,1626,61
|
|
20230626,095900,387900935,1626,1626,1626,1626,148
|
|
20230626,095800,387660287,1626,1626,1626,1626,95
|
|
20230626,095700,387505817,1626,1625,1626,1623,950
|
|
20230626,095600,385962247,1626,1622,1626,1622,2155
|
|
20230626,095500,382464762,1629,1622,1630,1621,755
|
|
20230626,095400,381239847,1622,1631,1632,1622,20677
|
|
20230626,095300,347498797,1632,1632,1632,1632,28
|
|
20230626,095200,347453101,1632,1620,1632,1620,1907
|
|
20230626,095100,344355474,1629,1630,1630,1629,393
|
|
20230626,095000,343714936,1619,1632,1632,1619,1020
|
|
20230626,094900,342062596,1632,1622,1632,1620,5162
|
|
20230626,094800,333696067,1623,1630,1630,1623,246
|
|
20230626,094700,333295521,1632,1632,1632,1632,0
|
|
20230626,094600,333295521,1632,1633,1633,1631,301
|
|
20230626,094500,332804094,1633,1630,1633,1621,5361
|
|
20230626,094400,324069225,1621,1623,1623,1621,5
|
|
20230626,094300,324061112,1620,1630,1630,1620,7218
|
|
20230626,094200,312357325,1636,1636,1636,1636,0
|
|
20230626,094100,312357325,1636,1636,1636,1636,1
|
|
20230626,094000,312355689,1637,1630,1637,1630,266
|
|
20230626,093900,311921969,1639,1639,1639,1639,0
|
|
20230626,093800,311921969,1639,1639,1639,1639,1
|
|
20230626,093700,311920330,1639,1639,1639,1639,0
|
|
20230626,093600,311920330,1639,1638,1639,1635,234
|
|
20230626,093500,311537616,1638,1638,1638,1638,0
|
|
20230626,093400,311537616,1638,1638,1638,1638,300
|
|
20230626,093300,311046216,1639,1639,1639,1639,0
|
|
20230626,093200,311046216,1639,1629,1639,1629,56
|
|
20230626,093100,310954942,1640,1640,1640,1640,0
|
|
20230626,093000,310954942,1640,1640,1640,1640,0
|
|
20230626,092900,310954942,1640,1640,1640,1640,5
|
|
20230626,092800,310946742,1643,1643,1643,1643,0
|
|
20230626,092700,310946742,1643,1631,1643,1631,4178
|
|
20230626,092600,304117148,1631,1634,1635,1619,31588
|
|
20230626,092500,252825586,1634,1634,1634,1634,683
|
|
20230626,092400,251709564,1635,1633,1640,1626,1783
|
|
20230626,092300,248799736,1633,1633,1633,1625,79
|
|
20230626,092200,248670809,1633,1630,1638,1625,11948
|
|
20230626,092100,229241956,1630,1642,1643,1629,2424
|
|
20230626,092000,225289916,1630,1636,1649,1627,8186
|
|
20230626,091900,211884988,1636,1636,1636,1631,454
|
|
20230626,091800,211142369,1636,1626,1636,1625,462
|
|
20230626,091700,210391508,1636,1636,1636,1636,2
|
|
20230626,091600,210388236,1625,1628,1637,1625,4859
|
|
20230626,091500,202477913,1628,1629,1637,1626,11313
|
|
20230626,091400,184046778,1635,1635,1639,1631,3413
|
|
20230626,091300,178466805,1635,1641,1641,1633,12192
|
|
20230626,091200,158533472,1641,1643,1643,1635,3610
|
|
20230626,091100,152620723,1643,1649,1649,1630,34797
|
|
20230626,091000,95550966,1649,1638,1649,1627,13683
|
|
20230626,090900,73114816,1638,1635,1638,1623,4428
|
|
20230626,090800,65885672,1637,1632,1637,1622,3730
|
|
20230626,090700,59805597,1622,1623,1623,1621,376
|
|
20230626,090600,59195697,1621,1622,1622,1621,2294
|
|
20230626,090500,55477011,1623,1639,1640,1623,102
|
|
20230626,090400,55309770,1640,1640,1640,1640,15
|
|
20230626,090300,55285170,1640,1623,1640,1621,392
|
|
20230626,090200,54649498,1625,1630,1630,1625,18984
|
|
20230626,090100,23773882,1631,1634,1635,1631,5170
|
|
20230626,090000,15334043,1634,1638,1639,1634,9362
|